Strathcona Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	64.002	64.737	60.103	60.323	40.395	42,371
2022-06-28	61.795	64.737	61.500	63.413	42.464	67,837
2022-06-27	59.882	61.206	57.822	60.323	40.395	43,423
2022-06-24	57.528	61.353	57.087	58.411	39.114	48,166
2022-06-23	63.707	64.590	55.027	56.645	37.932	79,889
2022-06-22	65.473	65.620	63.266	63.413	42.464	55,043
2022-06-21	70.623	72.830	69.298	70.181	46.996	40,282
2022-06-20	67.386	69.740	66.503	69.004	46.208	18,613
2022-06-17	75.772	77.243	66.209	67.680	45.321	172,637
2022-06-16	77.391	79.598	75.331	75.478	50.543	50,653
2022-06-15	84.600	85.188	80.186	81.216	54.386	42,994
2022-06-14	91.221	91.221	83.423	83.717	56.060	34,388
2022-06-13	88.278	89.455	84.011	89.308	59.804	31,363
2022-06-10	92.398	92.839	89.014	90.779	60.790	30,497
2022-06-09	95.193	95.193	92.398	92.398	61.873	34,539
2022-06-08	98.577	98.872	93.869	95.046	63.647	49,433
2022-06-07	93.722	98.283	92.251	96.665	64.731	43,993
2022-06-06	92.692	93.722	88.867	93.722	62.760	33,247
2022-06-03	87.690	91.368	86.660	91.074	60.987	51,530
2022-06-02	87.543	89.308	86.218	88.278	59.115	16,544
2022-06-01	87.837	89.749	86.071	87.543	58.622	32,504
2022-05-31	90.485	90.779	84.011	85.924	57.538	251,085
2022-05-30	85.924	90.338	85.924	90.338	60.494	29,235
2022-05-27	82.687	85.041	82.246	85.041	56.947	50,702
2022-05-26	86.071	86.071	82.540	82.540	55.272	33,501
2022-05-25	82.393	84.747	81.657	83.717	56.060	43,114
2022-05-24	78.273	82.099	77.906	81.952	54.878	35,488
2022-05-20	76.214	79.450	76.214	78.715	52.711	34,707
2022-05-19	72.682	77.685	72.682	76.949	51.528	29,922
2022-05-18	77.096	77.685	72.830	74.448	49.853	35,753
2022-05-17	73.565	75.919	73.418	75.478	50.543	33,425
2022-05-16	70.181	73.712	70.034	72.388	48.474	29,288
2022-05-13	65.179	71.211	65.179	70.181	46.996	54,418
2022-05-12	64.002	66.062	62.530	64.443	43.154	38,356
2022-05-11	68.710	68.710	62.089	63.707	42.661	48,201
2022-05-10	68.416	69.887	65.326	66.797	44.730	24,430
2022-05-09	70.328	70.328	65.620	67.386	45.124	39,911
2022-05-06	73.124	75.625	71.800	72.682	48.671	17,035
2022-05-05	75.036	75.772	71.505	74.007	49.558	24,196
2022-05-04	73.565	74.742	72.094	74.301	49.755	86,218
2022-05-03	69.298	74.007	69.298	73.124	48.967	45,877
2022-05-02	69.298	71.064	68.121	69.593	46.602	29,826
2022-04-29	72.977	73.565	70.181	70.917	47.489	21,230
2022-04-28	72.388	73.418	70.623	72.830	48.770	22,907
2022-04-27	70.917	72.241	69.298	71.800	48.080	20,852
2022-04-26	70.328	72.535	69.593	70.917	47.489	24,601
2022-04-25	67.827	70.623	66.209	69.740	46.701	40,654
2022-04-22	74.448	74.448	70.917	71.064	47.587	30,231
2022-04-21	77.832	79.303	73.565	74.448	49.853	29,994
2022-04-20	78.420	79.450	77.243	77.685	52.021	16,676
2022-04-19	80.775	80.775	76.802	78.420	52.514	25,525
2022-04-18	80.333	82.981	79.450	81.657	54.681	28,051
2022-04-14	79.009	81.069	78.715	79.892	53.499	27,183
2022-04-13	79.450	80.480	78.126	78.862	52.809	37,598
2022-04-12	79.450	80.922	77.979	78.420	52.514	29,932
2022-04-11	79.303	79.303	76.655	78.126	52.317	32,236
2022-04-08	76.949	79.450	76.361	78.715	52.711	19,099
2022-04-07	75.919	76.949	74.007	76.214	51.036	18,837
2022-04-06	76.214	78.126	74.889	75.331	50.445	26,853
2022-04-05	78.420	79.745	76.508	76.802	51.430	20,986

← NewerPage 19 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 CAD
2026-06-08	0.3000 CAD
2026-03-20	0.3000 CAD
2025-12-23	10.0000 CAD
2025-12-05	0.3000 CAD
2025-09-12	0.3000 CAD
2025-06-13	0.3000 CAD
2025-03-21	0.2600 CAD
2024-12-16	0.2500 CAD
2024-09-16	0.2500 CAD
2023-09-14	0.4410 CAD
2023-06-14	0.4410 CAD
2023-03-14	0.4410 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.